Surge Energy Inc. (ZPTAF)
OTCMKTS
· Delayed Price · Currency is USD
4.860
+0.026 (0.54%)
Jun 20, 2025, 3:44 PM EDT
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 4.86 | 4.89 | 4.86 | 4.86 | - | 0.54% | 3,321 |
| Jun 18, 2025 | 5.02 | 5.02 | 4.77 | 4.83 | 4.83 | 1.98% | 73,647 |
| Jun 17, 2025 | 4.55 | 4.77 | 4.50 | 4.74 | 4.74 | 5.57% | 194,170 |
| Jun 16, 2025 | 4.42 | 4.53 | 4.42 | 4.49 | 4.49 | 0.83% | 45,461 |
| Jun 13, 2025 | 4.55 | 4.55 | 4.39 | 4.45 | 4.45 | 2.94% | 159,721 |
| Jun 12, 2025 | 4.30 | 4.35 | 4.28 | 4.33 | 4.33 | -0.53% | 85,838 |
| Jun 11, 2025 | 4.25 | 4.36 | 4.22 | 4.35 | 4.35 | 3.55% | 38,576 |
| Jun 10, 2025 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | 1.33% | 24,328 |
| Jun 9, 2025 | 4.08 | 4.18 | 4.08 | 4.15 | 4.15 | 1.87% | 72,801 |
| Jun 6, 2025 | 4.02 | 4.09 | 4.02 | 4.07 | 4.07 | 2.24% | 63,215 |
| Jun 5, 2025 | 4.02 | 4.03 | 3.98 | 3.98 | 3.98 | -0.57% | 18,721 |
| Jun 4, 2025 | 4.03 | 4.03 | 3.98 | 4.00 | 4.00 | -0.92% | 49,639 |
| Jun 3, 2025 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | 3.11% | 37,109 |
| Jun 2, 2025 | 3.97 | 3.99 | 3.92 | 3.92 | 3.92 | 2.03% | 48,366 |
| May 30, 2025 | 3.85 | 3.90 | 3.84 | 3.84 | 3.84 | -3.52% | 48,639 |
| May 29, 2025 | 3.95 | 4.02 | 3.95 | 3.98 | 3.95 | 0.40% | 42,518 |
| May 28, 2025 | 4.00 | 4.01 | 3.96 | 3.96 | 3.93 | -0.40% | 48,668 |
| May 27, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.95 | 3.38% | 26,673 |
| May 23, 2025 | 3.84 | 3.85 | 3.84 | 3.85 | 3.82 | 2.28% | 13,628 |
| May 22, 2025 | 3.80 | 3.80 | 3.74 | 3.76 | 3.73 | -2.03% | 38,346 |
| May 21, 2025 | 3.88 | 3.91 | 3.84 | 3.84 | 3.81 | 0.31% | 30,092 |
| May 20, 2025 | 3.78 | 3.83 | 3.78 | 3.83 | 3.80 | 0.79% | 35,136 |
| May 19, 2025 | 3.76 | 3.95 | 3.66 | 3.80 | 3.77 | 0.11% | 1,601 |
| May 16, 2025 | 3.81 | 3.81 | 3.78 | 3.80 | 3.77 | 0.53% | 26,201 |
| May 15, 2025 | 3.72 | 3.79 | 3.72 | 3.78 | 3.75 | -1.49% | 21,647 |
| May 14, 2025 | 3.84 | 3.84 | 3.82 | 3.83 | 3.80 | -0.44% | 105,210 |
| May 13, 2025 | 3.70 | 3.86 | 3.70 | 3.85 | 3.82 | 5.19% | 37,532 |
| May 12, 2025 | 3.61 | 3.71 | 3.61 | 3.66 | 3.63 | 2.43% | 78,187 |
| May 9, 2025 | 3.50 | 3.57 | 3.50 | 3.57 | 3.54 | 0.93% | 39,885 |
| May 8, 2025 | 3.49 | 3.54 | 3.48 | 3.54 | 3.51 | 5.83% | 128,364 |
| May 7, 2025 | 3.35 | 3.35 | 3.31 | 3.35 | 3.32 | -0.74% | 38,810 |
| May 6, 2025 | 3.33 | 3.37 | 3.30 | 3.37 | 3.34 | 1.51% | 62,031 |
| May 5, 2025 | 3.39 | 3.40 | 3.31 | 3.32 | 3.29 | -4.13% | 57,355 |
| May 2, 2025 | 3.40 | 3.51 | 3.40 | 3.46 | 3.44 | 2.18% | 62,904 |
| May 1, 2025 | 3.43 | 3.45 | 3.37 | 3.39 | 3.36 | -0.32% | 9,797 |
| Apr 30, 2025 | 3.41 | 3.43 | 3.39 | 3.40 | 3.37 | -4.41% | 12,547 |
| Apr 29, 2025 | 3.54 | 3.56 | 3.53 | 3.56 | 3.50 | -1.06% | 26,502 |
| Apr 28, 2025 | 3.60 | 3.61 | 3.57 | 3.60 | 3.53 | 0.84% | 60,880 |
| Apr 25, 2025 | 3.60 | 3.60 | 3.57 | 3.57 | 3.50 | -0.14% | 17,692 |
| Apr 24, 2025 | 3.55 | 3.59 | 3.55 | 3.57 | 3.51 | 1.51% | 87,610 |
| Apr 23, 2025 | 3.56 | 3.56 | 3.51 | 3.52 | 3.46 | -2.14% | 10,936 |
| Apr 22, 2025 | 3.61 | 3.65 | 3.59 | 3.59 | 3.53 | 1.78% | 17,799 |
| Apr 21, 2025 | 3.58 | 3.60 | 3.53 | 3.53 | 3.47 | -4.82% | 51,405 |
| Apr 17, 2025 | 3.62 | 3.75 | 3.62 | 3.71 | 3.65 | 5.10% | 75,536 |
| Apr 16, 2025 | 3.54 | 3.58 | 3.53 | 3.53 | 3.47 | 1.82% | 58,655 |
| Apr 15, 2025 | 3.50 | 3.50 | 3.44 | 3.47 | 3.41 | 0.78% | 72,507 |
| Apr 14, 2025 | 3.38 | 3.45 | 3.35 | 3.44 | 3.38 | 3.61% | 76,982 |
| Apr 11, 2025 | 3.21 | 3.32 | 3.15 | 3.32 | 3.26 | 3.81% | 35,609 |
| Apr 10, 2025 | 3.66 | 3.66 | 3.19 | 3.20 | 3.14 | -10.62% | 38,996 |
| Apr 9, 2025 | 3.13 | 3.58 | 3.11 | 3.58 | 3.52 | 10.09% | 124,571 |